Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.09 | 27.94 | 26.42 | 26.50 | 1,044,745 | -0.59(-2.18%) |
Feb 27, 2006 | 28.15 | 28.61 | 26.90 | 27.09 | 843,109 | -1.49(-5.22%) |
Feb 24, 2006 | 26.88 | 28.66 | 26.47 | 28.59 | 1,171,646 | +2.07(+7.82%) |
Feb 23, 2006 | 27.98 | 27.98 | 26.40 | 26.51 | 1,086,580 | -1.56(-5.56%) |
Feb 22, 2006 | 27.92 | 28.33 | 27.58 | 28.07 | 437,066 | +0.01(+0.03%) |
Feb 21, 2006 | 28.58 | 28.85 | 27.84 | 28.06 | 605,834 | -0.08(-0.27%) |
Feb 17, 2006 | 28.17 | 28.67 | 27.90 | 28.14 | 620,174 | +0.19(+0.69%) |
Feb 16, 2006 | 27.66 | 28.31 | 27.45 | 27.95 | 717,439 | +0.24(+0.85%) |
Feb 15, 2006 | 28.92 | 29.10 | 27.53 | 27.71 | 860,776 | -1.20(-4.14%) |
Feb 14, 2006 | 28.30 | 29.21 | 27.30 | 28.91 | 1,021,829 | +0.78(+2.79%) |
Feb 13, 2006 | 27.58 | 28.60 | 27.26 | 28.12 | 1,100,505 | +0.37(+1.34%) |
Feb 10, 2006 | 28.37 | 28.84 | 26.88 | 27.75 | 1,072,684 | -0.89(-3.12%) |
Feb 09, 2006 | 28.96 | 29.51 | 28.42 | 28.65 | 978,035 | +0.28(+0.98%) |
Feb 08, 2006 | 28.89 | 29.10 | 27.68 | 28.37 | 1,451,625 | -0.40(-1.41%) |
Feb 07, 2006 | 30.95 | 31.20 | 28.67 | 28.77 | 1,497,272 | -2.72(-8.65%) |
Feb 06, 2006 | 30.85 | 31.60 | 30.79 | 31.50 | 865,375 | +0.89(+2.89%) |
Feb 03, 2006 | 31.20 | 31.45 | 29.52 | 30.61 | 1,070,361 | -0.56(-1.79%) |
Feb 02, 2006 | 32.53 | 32.97 | 31.10 | 31.17 | 973,528 | -1.59(-4.86%) |
Feb 01, 2006 | 32.80 | 33.12 | 31.66 | 32.76 | 883,695 | -0.15(-0.46%) |
Jan 31, 2006 | 32.90 | 33.73 | 32.44 | 32.91 | 1,269,058 | +0.05(+0.15%) |
Jan 30, 2006 | 32.71 | 33.17 | 32.31 | 32.86 | 588,186 | +0.44(+1.35%) |
Jan 27, 2006 | 32.46 | 33.23 | 32.04 | 32.42 | 685,786 | +0.04(+0.13%) |
Jan 26, 2006 | 31.22 | 32.39 | 31.02 | 32.38 | 583,371 | +0.80(+2.54%) |
Jan 25, 2006 | 32.01 | 32.33 | 31.20 | 31.58 | 1,018,051 | +0.61(+1.96%) |
Jan 24, 2006 | 31.24 | 31.76 | 30.17 | 30.97 | 1,162,067 | -0.27(-0.86%) |
Jan 23, 2006 | 32.57 | 32.67 | 30.03 | 31.24 | 2,747,939 | -1.71(-5.19%) |
Jan 20, 2006 | 33.95 | 35.13 | 32.51 | 32.96 | 1,737,719 | -0.28(-0.84%) |
Jan 19, 2006 | 31.98 | 33.39 | 31.92 | 33.23 | 837,073 | +1.90(+6.05%) |
Jan 18, 2006 | 32.58 | 32.86 | 31.13 | 31.34 | 1,445,106 | -1.83(-5.51%) |
Jan 17, 2006 | 33.12 | 33.89 | 32.91 | 33.17 | 919,070 | +0.14(+0.43%) |
Jan 13, 2006 | 31.87 | 33.52 | 31.54 | 33.02 | 991,282 | +1.27(+4.01%) |
Jan 12, 2006 | 32.34 | 32.41 | 31.73 | 31.75 | 841,360 | -0.67(-2.08%) |
Jan 11, 2006 | 32.10 | 32.83 | 32.10 | 32.42 | 757,786 | +0.25(+0.79%) |
Jan 10, 2006 | 32.00 | 32.47 | 31.08 | 32.17 | 943,910 | -0.14(-0.44%) |
Jan 09, 2006 | 31.88 | 33.39 | 31.68 | 32.31 | 1,082,963 | +0.29(+0.90%) |
Jan 06, 2006 | 31.37 | 32.27 | 31.24 | 32.03 | 902,635 | +1.40(+4.57%) |
Jan 05, 2006 | 30.53 | 30.92 | 30.21 | 30.63 | 886,183 | -0.52(-1.68%) |
Jan 04, 2006 | 31.02 | 31.26 | 30.40 | 31.15 | 884,441 | +0.05(+0.16%) |
Jan 03, 2006 | 29.73 | 31.31 | 29.67 | 31.10 | 1,152,888 | +1.81(+6.19%) |
Dec 30, 2005 | 29.55 | 29.84 | 28.71 | 29.29 | 611,157 | -0.34(-1.14%) |
Dec 29, 2005 | 29.92 | 29.92 | 29.21 | 29.62 | 1,032,439 | -0.45(-1.49%) |
Dec 28, 2005 | 28.98 | 30.10 | 28.72 | 30.07 | 952,711 | +1.63(+5.72%) |
Dec 27, 2005 | 28.67 | 29.30 | 28.27 | 28.44 | 774,834 | +0.11(+0.39%) |
Dec 23, 2005 | 27.71 | 28.98 | 27.58 | 28.33 | 857,944 | +0.35(+1.24%) |
Dec 22, 2005 | 26.52 | 28.18 | 26.48 | 27.99 | 1,616,733 | +1.58(+5.97%) |
Dec 21, 2005 | 25.24 | 26.46 | 25.17 | 26.41 | 942,262 | +1.26(+5.03%) |
Dec 20, 2005 | 25.77 | 26.02 | 25.00 | 25.15 | 737,840 | -0.62(-2.42%) |
Dec 19, 2005 | 26.18 | 26.34 | 25.42 | 25.77 | 624,624 | -0.19(-0.75%) |
Dec 16, 2005 | 26.22 | 26.35 | 25.74 | 25.96 | 765,519 | -0.07(-0.26%) |
Dec 15, 2005 | 24.96 | 26.50 | 24.96 | 26.03 | 1,050,389 | +1.01(+4.04%) |
Dec 14, 2005 | 24.88 | 25.61 | 24.64 | 25.02 | 651,577 | -0.30(-1.20%) |
Dec 13, 2005 | 24.82 | 25.67 | 24.69 | 25.32 | 1,381,230 | +0.03(+0.10%) |
Dec 12, 2005 | 26.08 | 26.44 | 24.93 | 25.30 | 2,092,134 | -0.07(-0.27%) |
Dec 09, 2005 | 25.81 | 26.55 | 25.21 | 25.37 | 1,904,618 | -0.23(-0.89%) |
Dec 08, 2005 | 24.96 | 25.70 | 24.79 | 25.59 | 1,227,460 | +0.72(+2.88%) |
Dec 07, 2005 | 24.55 | 25.06 | 24.19 | 24.88 | 1,187,692 | +0.65(+2.68%) |
Dec 06, 2005 | 23.18 | 24.35 | 22.89 | 24.23 | 980,642 | +0.81(+3.46%) |
Dec 05, 2005 | 23.00 | 23.57 | 22.78 | 23.42 | 916,708 | +0.55(+2.40%) |
Dec 02, 2005 | 23.08 | 23.43 | 22.49 | 22.87 | 775,541 | -0.25(-1.09%) |